New Zealand markets closed

Bumble Inc. (BMBL)

NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
10.55+0.11 (+1.05%)
At close: 04:00PM EDT
10.55 0.00 (0.00%)
After hours: 07:43PM EDT
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202410.2710.6510.1010.5510.553,178,400
24 Apr 202410.1510.5010.1010.4410.442,881,300
23 Apr 202410.2610.5410.1710.1910.192,180,000
22 Apr 202410.2710.6410.1810.3510.354,010,300
19 Apr 202410.1810.3010.0710.1810.182,040,900
18 Apr 202410.1010.329.9410.2410.241,795,700
17 Apr 202410.0910.2710.0110.1010.101,726,400
16 Apr 202410.0210.269.9910.0410.042,422,400
15 Apr 202410.4610.5910.0610.1210.122,489,600
12 Apr 202410.8810.9310.4710.5310.532,700,600
11 Apr 202410.9911.0110.5710.9210.922,370,600
10 Apr 202410.7010.9510.5110.9310.933,283,800
09 Apr 202410.6611.1410.6410.9710.973,437,100
08 Apr 202410.5710.8710.5110.6010.602,671,000
05 Apr 202410.7110.7510.5010.5310.533,376,500
04 Apr 202410.8611.2310.8010.8110.814,507,500
03 Apr 202411.0511.2311.0311.2211.221,143,700
02 Apr 202411.2211.2911.0611.1411.141,667,700
01 Apr 202411.4211.4211.1911.3111.312,025,900
28 Mar 202411.1911.5011.1311.3511.352,567,200
27 Mar 202411.0611.2110.8411.1911.193,339,900
26 Mar 202411.1211.2410.8510.9210.923,857,700
25 Mar 202410.9211.1210.8311.0211.021,936,100
22 Mar 202410.8511.1010.8210.8710.873,232,800
21 Mar 202411.0811.1110.7710.7910.792,756,200
20 Mar 202410.8911.2310.8410.9910.993,547,300
19 Mar 202410.7711.0610.7310.9510.952,383,500
18 Mar 202410.7711.1010.6610.8210.822,514,600
15 Mar 202410.4410.8910.3610.7410.743,881,500
14 Mar 202410.6410.7410.3810.4910.495,353,400
13 Mar 202410.8010.9410.6510.7110.712,723,900
12 Mar 202411.1511.1710.7710.8310.833,856,500
11 Mar 202410.8311.2910.8011.1911.193,221,300
08 Mar 202410.7911.1510.7310.8710.874,320,000
07 Mar 202410.8010.9410.6510.7510.753,373,500
06 Mar 202411.0011.0510.5210.6810.686,392,500
05 Mar 202411.0911.1110.7210.9810.984,240,100
04 Mar 202411.4711.5311.1011.2811.283,780,400
01 Mar 202411.4711.5311.2011.4411.443,687,300
29 Feb 202411.4311.7011.1811.4511.455,645,700
28 Feb 202411.7512.7611.1611.2311.2311,651,800
27 Feb 202412.9013.3512.7713.1813.186,961,400
26 Feb 202413.0813.3612.6612.7212.724,344,800
23 Feb 202413.1013.3612.9913.1113.111,709,300
22 Feb 202413.2813.3413.0013.1013.101,612,000
21 Feb 202413.1913.3212.9313.2713.271,538,100
20 Feb 202413.3613.5613.2313.2813.282,000,000
16 Feb 202413.8213.9713.4913.5713.572,665,200
15 Feb 202413.4814.0813.4714.0214.022,449,200
14 Feb 202413.2713.5013.1713.4113.411,743,700
13 Feb 202413.3313.4712.8812.9812.982,515,900
12 Feb 202413.3113.9013.2413.7713.772,228,600
09 Feb 202413.0013.3812.8613.2813.282,181,600
08 Feb 202413.4213.4612.9612.9612.962,143,600
07 Feb 202413.8413.8613.4013.4113.412,168,700
06 Feb 202413.1513.8313.1513.7813.782,088,000
05 Feb 202413.6013.6713.1413.2013.202,087,900
02 Feb 202413.7814.0013.6813.7113.711,599,400
01 Feb 202413.7313.9613.4113.9413.942,632,500
31 Jan 202413.5314.3013.3513.7213.722,441,900
30 Jan 202414.1814.2913.8213.8413.842,518,400
29 Jan 202414.2314.4814.0214.3514.351,836,600
26 Jan 202414.4214.6514.1514.2014.201,842,500
25 Jan 202414.1014.5113.7914.3714.374,013,700
24 Jan 202414.4214.4413.9714.0814.081,353,400
23 Jan 202414.2514.4313.9914.1014.101,358,400
22 Jan 202413.8514.2513.7913.9713.971,645,900
19 Jan 202414.1414.1413.7213.7713.771,420,400
18 Jan 202413.6714.0213.2914.0014.003,192,800
17 Jan 202413.8513.9813.5313.5413.542,519,100
16 Jan 202413.8314.1413.6814.1314.132,471,500
12 Jan 202414.2914.5013.8713.8713.872,120,400
11 Jan 202414.1414.3113.6714.1714.172,710,000
10 Jan 202414.3614.4313.9514.2014.201,985,200
09 Jan 202414.7215.0514.2214.4114.413,933,700
08 Jan 202414.0414.2313.9614.1014.101,359,600
05 Jan 202414.0014.7313.9814.0114.012,254,900
04 Jan 202413.8714.4813.7614.1614.162,366,800
03 Jan 202414.2014.4513.8513.9813.982,717,200
02 Jan 202414.5014.8114.4014.5014.502,370,600
29 Dec 202315.2015.3214.7214.7414.741,772,000
28 Dec 202314.8415.3314.7215.2815.281,683,900
27 Dec 202314.8214.9314.5614.8814.881,626,500
26 Dec 202314.9514.9814.6614.7414.741,820,500
22 Dec 202314.8815.2014.7315.0015.001,904,400
21 Dec 202315.1715.2414.6314.9214.922,644,100
20 Dec 202315.2515.4214.8514.9514.951,651,200
19 Dec 202315.2215.4615.1515.2515.252,011,000
18 Dec 202315.0915.2614.7615.1415.142,008,300
15 Dec 202315.3015.3814.8415.1615.162,958,700
14 Dec 202315.4515.9014.9215.1515.152,987,500
13 Dec 202314.3415.1314.2515.1115.112,839,300
12 Dec 202314.6614.6714.0214.3614.362,725,800
11 Dec 202313.9514.6313.9114.5914.593,406,800
08 Dec 202314.0614.2813.9014.0414.042,374,500
07 Dec 202314.3014.3713.9714.1414.141,979,100
06 Dec 202314.0114.3413.9113.9213.922,326,000
05 Dec 202314.2414.3213.7313.9313.931,795,100
04 Dec 202314.4214.7614.2014.3714.371,838,200
01 Dec 202313.8714.3413.7514.3114.312,000,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...